NASDAQ:DVCR
Delisted
Diversicare Healthcare Services Inc. Stock Price (Quote)
$10.09
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.09 | $10.09 | Friday, 27th May 2022 DVCR stock ended at $10.09. During the day the stock fluctuated 0% from a day low at $10.09 to a day high of $10.09. |
| 90 days | $10.09 | $10.09 | |
| 52 weeks | $2.70 | $10.09 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-17 | $9.70 | $9.70 | $9.68 | $9.70 | 19 800 |
| 2021-09-16 | $9.70 | $9.70 | $9.63 | $9.70 | 17 900 |
| 2021-09-15 | $9.70 | $9.70 | $9.65 | $9.70 | 14 000 |
| 2021-09-14 | $9.66 | $9.70 | $9.65 | $9.70 | 12 900 |
| 2021-09-13 | $9.66 | $9.70 | $9.65 | $9.70 | 29 194 |
| 2021-09-10 | $9.67 | $9.67 | $9.66 | $9.67 | 13 310 |
| 2021-09-09 | $9.65 | $9.68 | $9.64 | $9.64 | 104 112 |
| 2021-09-08 | $9.70 | $9.70 | $9.63 | $9.70 | 47 038 |
| 2021-09-07 | $9.75 | $9.75 | $9.60 | $9.60 | 73 960 |
| 2021-09-03 | $9.67 | $9.73 | $9.65 | $9.65 | 73 235 |
| 2021-09-02 | $9.77 | $9.77 | $9.69 | $9.70 | 116 222 |
| 2021-09-01 | $9.75 | $9.80 | $9.75 | $9.75 | 115 411 |
| 2021-08-31 | $9.72 | $9.85 | $9.70 | $9.85 | 124 009 |
| 2021-08-30 | $9.75 | $9.85 | $9.70 | $9.80 | 130 470 |
| 2021-08-27 | $9.50 | $9.77 | $9.50 | $9.70 | 317 612 |
| 2021-08-26 | $7.50 | $7.96 | $5.38 | $7.81 | 1 875 |
| 2021-08-25 | $7.65 | $7.89 | $7.65 | $7.81 | 1 875 |
| 2021-08-24 | $8.19 | $8.21 | $7.59 | $7.59 | 6 414 |
| 2021-08-23 | $8.04 | $8.15 | $7.75 | $8.05 | 57 341 |
| 2021-08-20 | $4.00 | $7.90 | $3.71 | $7.70 | 157 173 |
| 2021-08-19 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2021-08-18 | $2.85 | $2.85 | $2.70 | $2.84 | 8 345 |
| 2021-08-17 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2021-08-16 | $2.90 | $2.90 | $2.90 | $2.90 | 5 100 |
| 2021-08-13 | $2.90 | $2.90 | $2.90 | $2.90 | 5 100 |
